62,350€
-0,68%
Echtzeit-Aktienkurs Cofinimmo S.A.
Bid:
Ask:
Aktienkurse zur Cofinimmo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 62,78 | 62,78 | 62,18 | 62,30 | -0,76% | - |
| 15.05.2024 | 60,40 | 62,78 | 60,38 | 62,78 | 3,93% | 75,00 |
| 14.05.2024 | 60,85 | 60,93 | 60,10 | 60,40 | -0,74% | - |
| 13.05.2024 | 65,65 | 65,75 | 60,18 | 60,85 | -8,19% | 517,00 |
| 10.05.2024 | 66,43 | 67,05 | 66,13 | 66,28 | -0,34% | - |
| 09.05.2024 | 65,90 | 66,98 | 65,25 | 66,50 | 0,76% | 30,00 |
| 08.05.2024 | 65,90 | 66,15 | 65,15 | 66,00 | 0,04% | - |
| 07.05.2024 | 65,55 | 66,40 | 65,38 | 65,98 | 0,65% | 312,00 |
| 06.05.2024 | 65,15 | 65,70 | 64,60 | 65,55 | 0,61% | 20,00 |
| 03.05.2024 | 63,60 | 65,80 | 63,35 | 65,15 | 2,36% | - |
| 02.05.2024 | 62,15 | 63,75 | 61,98 | 63,65 | 2,54% | - |
| 30.04.2024 | 63,33 | 63,63 | 61,93 | 62,08 | -1,97% | - |
| 29.04.2024 | 62,08 | 63,60 | 61,93 | 63,33 | 2,01% | - |
| 26.04.2024 | 61,90 | 62,55 | 60,90 | 62,08 | -0,20% | - |
| 25.04.2024 | 61,70 | 62,20 | 61,35 | 62,20 | 0,93% | - |
| 24.04.2024 | 63,23 | 63,55 | 61,55 | 61,63 | -2,68% | - |
| 23.04.2024 | 63,10 | 63,38 | 62,53 | 63,33 | 0,36% | - |
| 22.04.2024 | 62,60 | 63,35 | 61,40 | 63,10 | 1,28% | 3,00 |
| 19.04.2024 | 62,20 | 62,60 | 61,38 | 62,30 | 0,16% | - |
| 18.04.2024 | 62,00 | 62,68 | 62,00 | 62,20 | 0,32% | - |
| 17.04.2024 | 62,05 | 62,78 | 61,25 | 62,00 | -0,08% | - |
| 16.04.2024 | 61,78 | 62,20 | 61,23 | 62,05 | 0,57% | - |
| 15.04.2024 | 61,95 | 62,83 | 61,70 | 61,70 | -0,32% | - |
| 12.04.2024 | 62,68 | 63,20 | 61,83 | 61,90 | -1,24% | - |
| 11.04.2024 | 61,95 | 62,93 | 61,40 | 62,68 | 1,33% | - |
| 10.04.2024 | 63,10 | 63,95 | 61,70 | 61,85 | -2,06% | - |
| 09.04.2024 | 62,00 | 63,25 | 61,78 | 63,15 | 1,85% | - |
| 08.04.2024 | 62,10 | 62,33 | 61,43 | 62,00 | -0,16% | - |
| 05.04.2024 | 61,83 | 62,55 | 61,50 | 62,10 | 0,44% | - |
| 04.04.2024 | 60,93 | 63,13 | 60,93 | 61,83 | 1,44% | - |
| 03.04.2024 | 60,95 | 61,40 | 60,25 | 60,95 | -0,25% | - |
| 02.04.2024 | 60,70 | 61,90 | 60,35 | 61,10 | 0,66% | - |
| 28.03.2024 | 59,28 | 61,08 | 58,60 | 60,70 | 2,40% | - |
| 27.03.2024 | 57,95 | 59,33 | 57,73 | 59,28 | 2,29% | - |
| 26.03.2024 | 58,33 | 58,50 | 57,58 | 57,95 | -0,64% | 20,00 |
| 25.03.2024 | 58,63 | 58,78 | 57,63 | 58,33 | -0,51% | - |
| 22.03.2024 | 58,30 | 58,98 | 58,08 | 58,63 | 0,56% | - |
| 21.03.2024 | 58,00 | 58,98 | 57,88 | 58,30 | 0,87% | - |
| 20.03.2024 | 56,95 | 57,80 | 56,38 | 57,80 | 1,49% | 330,00 |
| 19.03.2024 | 57,13 | 57,48 | 56,73 | 56,95 | -0,31% | - |
| 18.03.2024 | 57,83 | 58,18 | 57,08 | 57,13 | -1,08% | 2,00 |
| 15.03.2024 | 57,58 | 58,23 | 56,83 | 57,75 | 0,30% | - |
| 14.03.2024 | 57,40 | 58,63 | 57,30 | 57,58 | 0,30% | 50,00 |
| 13.03.2024 | 57,98 | 58,23 | 57,03 | 57,40 | -1,12% | - |
| 12.03.2024 | 59,10 | 59,45 | 57,63 | 58,05 | -1,78% | - |
| 11.03.2024 | 58,08 | 59,18 | 57,95 | 59,10 | 1,63% | - |
| 08.03.2024 | 56,85 | 58,38 | 56,75 | 58,15 | 2,29% | - |
| 07.03.2024 | 56,70 | 58,28 | 56,13 | 56,85 | 0,13% | - |
| 06.03.2024 | 56,43 | 58,18 | 56,43 | 56,78 | 0,44% | - |
| 05.03.2024 | 56,75 | 57,18 | 56,03 | 56,53 | -0,62% | - |
| 04.03.2024 | 57,85 | 59,03 | 55,88 | 56,88 | -1,60% | - |
| 01.03.2024 | 57,95 | 58,58 | 57,08 | 57,80 | -0,52% | - |
| 29.02.2024 | 58,73 | 59,83 | 57,78 | 58,10 | -0,94% | - |
| 28.02.2024 | 59,55 | 59,80 | 58,03 | 58,65 | -1,64% | 10,00 |
| 27.02.2024 | 60,50 | 60,98 | 59,45 | 59,63 | -1,45% | - |
| 26.02.2024 | 61,58 | 61,88 | 60,45 | 60,50 | -1,63% | - |
| 23.02.2024 | 62,60 | 64,10 | 61,03 | 61,50 | -1,76% | - |
| 22.02.2024 | 61,95 | 62,93 | 61,48 | 62,60 | 0,97% | - |
| 21.02.2024 | 61,63 | 62,88 | 61,58 | 62,00 | 0,61% | - |
| 20.02.2024 | 62,18 | 62,33 | 61,45 | 61,63 | -0,88% | - |
| 19.02.2024 | 62,38 | 63,38 | 61,53 | 62,18 | -0,32% | - |
| 16.02.2024 | 63,08 | 63,63 | 62,28 | 62,38 | -1,23% | - |
| 15.02.2024 | 61,80 | 63,43 | 61,68 | 63,15 | 2,02% | - |
| 14.02.2024 | 62,10 | 63,13 | 61,50 | 61,90 | -0,32% | 28,00 |
| 13.02.2024 | 63,40 | 64,13 | 61,95 | 62,10 | -1,97% | - |
| 12.02.2024 | 62,65 | 63,83 | 62,43 | 63,35 | 1,12% | - |
| 09.02.2024 | 63,03 | 64,18 | 62,23 | 62,65 | -0,60% | - |
| 08.02.2024 | 62,73 | 63,98 | 62,68 | 63,03 | 0,88% | - |
| 07.02.2024 | 64,10 | 64,20 | 62,43 | 62,48 | -2,54% | 77,00 |
| 06.02.2024 | 64,98 | 65,13 | 63,88 | 64,10 | -1,23% | - |
| 05.02.2024 | 65,13 | 65,63 | 64,53 | 64,90 | -0,27% | 6,00 |
| 02.02.2024 | 65,38 | 67,38 | 64,93 | 65,08 | -0,91% | - |
| 01.02.2024 | 67,35 | 67,55 | 65,13 | 65,68 | -2,49% | - |
| 31.01.2024 | 66,73 | 67,73 | 66,50 | 67,35 | 1,09% | 50,00 |
| 30.01.2024 | 66,75 | 67,23 | 66,13 | 66,63 | -0,19% | 3,00 |
| 29.01.2024 | 65,80 | 66,80 | 64,53 | 66,75 | 1,14% | - |
| 26.01.2024 | 66,75 | 66,78 | 65,28 | 66,00 | -1,12% | - |
| 25.01.2024 | 67,05 | 67,28 | 65,73 | 66,75 | -0,60% | - |
| 24.01.2024 | 66,75 | 67,98 | 66,75 | 67,15 | 0,45% | - |
| 23.01.2024 | 67,43 | 68,00 | 66,38 | 66,85 | -0,78% | - |
| 22.01.2024 | 68,05 | 68,65 | 67,23 | 67,38 | -0,63% | 733,00 |
| 19.01.2024 | 67,75 | 68,13 | 67,08 | 67,80 | -0,04% | - |
| 18.01.2024 | 68,45 | 68,63 | 67,18 | 67,83 | -0,91% | - |
| 17.01.2024 | 70,63 | 70,63 | 68,13 | 68,45 | -3,18% | - |
| 16.01.2024 | 70,78 | 71,93 | 70,40 | 70,70 | -0,67% | - |
| 15.01.2024 | 71,63 | 72,58 | 70,80 | 71,18 | -0,52% | 50,00 |
| 12.01.2024 | 70,80 | 72,30 | 70,50 | 71,55 | 1,20% | - |
| 11.01.2024 | 70,23 | 70,95 | 69,23 | 70,70 | 0,68% | - |
| 10.01.2024 | 69,60 | 70,85 | 69,33 | 70,23 | 0,90% | - |
| 09.01.2024 | 70,05 | 70,38 | 69,28 | 69,60 | -0,78% | - |
| 08.01.2024 | 69,85 | 70,30 | 68,53 | 70,15 | 0,43% | - |
| 05.01.2024 | 69,90 | 70,38 | 69,13 | 69,85 | -0,07% | - |
| 04.01.2024 | 69,68 | 70,65 | 69,58 | 69,90 | 0,32% | - |
| 03.01.2024 | 70,35 | 71,53 | 69,38 | 69,68 | -1,10% | - |
| 02.01.2024 | 71,50 | 72,03 | 70,35 | 70,45 | -1,47% | - |
| 29.12.2023 | 72,08 | 72,33 | 71,38 | 71,50 | -0,80% | - |
| 28.12.2023 | 72,80 | 73,00 | 71,95 | 72,08 | -0,72% | - |
| 27.12.2023 | 71,00 | 72,78 | 70,78 | 72,60 | 2,76% | 5,00 |
| 22.12.2023 | 70,60 | 71,03 | 70,30 | 70,65 | 0,07% | - |
| 21.12.2023 | 70,83 | 71,25 | 70,08 | 70,60 | -0,32% | - |